Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.76	31.93	31.36	31.71	1,338,548	-0.14(-0.45%)
May 28, 2015	32.11	32.15	31.73	31.86	1,531,452	-0.23(-0.73%)
May 27, 2015	32.04	32.12	31.80	32.09	1,136,322	+0.20(+0.63%)
May 26, 2015	32.19	32.19	31.63	31.89	1,033,217	-0.23(-0.70%)
May 22, 2015	32.18	32.12	32.12	32.12	940,024	+0.00(+0.00%)
May 21, 2015	32.21	32.32	32.04	32.12	1,241,903	-0.03(-0.09%)
May 20, 2015	32.42	32.42	32.06	32.14	1,310,995	-0.20(-0.63%)
May 19, 2015	32.50	32.57	32.26	32.35	1,317,045	+0.03(+0.09%)
May 18, 2015	31.49	32.43	31.49	32.32	1,180,820	+0.79(+2.50%)
May 15, 2015	32.35	32.45	31.48	31.53	1,237,442	-0.82(-2.53%)
May 14, 2015	32.49	32.66	32.31	32.35	1,131,880	-0.13(-0.41%)
May 13, 2015	32.40	32.51	32.19	32.48	726,788	+0.10(+0.30%)
May 12, 2015	32.12	32.46	31.85	32.38	702,360	+0.04(+0.13%)
May 11, 2015	32.12	32.42	31.93	32.34	555,862	+0.28(+0.87%)
May 08, 2015	31.78	32.14	31.44	32.06	842,960	+0.43(+1.37%)
May 07, 2015	31.92	32.16	31.55	31.63	834,259	-0.36(-1.11%)
May 06, 2015	31.94	32.09	31.75	31.98	716,416	+0.17(+0.53%)
May 05, 2015	31.61	31.96	31.61	31.82	1,099,027	+0.12(+0.37%)
May 04, 2015	31.28	31.79	31.28	31.70	583,864	+0.45(+1.44%)